Spot 2978.83
· 476 contratti su 2 scadenze
· fonte ibkr
· catturata 15/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 286.90 | 314.90 | 300.90 | +0.99 | 28.7% | 2680 | 28.7% | -0.01 | 0.47 | 0.15 | 0.80 | — |
| — | 281.90 | 309.90 | 295.90 | +0.99 | 28.5% | 2685 | 28.5% | -0.01 | 0.50 | 0.15 | 0.85 | — |
| — | 277.00 | 305.00 | 291.00 | +0.99 | 28.2% | 2690 | 28.2% | -0.01 | 0.53 | 0.20 | 0.85 | — |
| — | 272.00 | 300.00 | 286.00 | +0.99 | 27.9% | 2695 | 27.9% | -0.01 | 0.53 | 0.20 | 0.85 | — |
| — | 267.00 | 295.00 | 281.00 | +0.99 | 27.6% | 2700 | 27.6% | -0.01 | 0.57 | 0.25 | 0.90 | — |
| — | 262.10 | 290.10 | 276.10 | +0.99 | 27.4% | 2705 | 27.4% | -0.01 | 0.57 | 0.25 | 0.90 | — |
| — | 257.10 | 285.10 | 271.10 | +0.99 | 27.1% | 2710 | — | — | 0.60 | 0.25 | 0.95 | — |
| — | 252.10 | 280.10 | 266.10 | +0.99 | 26.8% | 2715 | 26.8% | -0.01 | 0.65 | 0.30 | 1.00 | — |
| — | 247.20 | 275.20 | 261.20 | +0.99 | 26.6% | 2720 | 26.6% | -0.01 | 0.65 | 0.30 | 1.00 | — |
| — | 242.20 | 270.20 | 256.20 | +0.99 | 26.3% | 2725 | 26.3% | -0.01 | 0.70 | 0.35 | 1.05 | — |
| — | 237.20 | 265.20 | 251.20 | — | — | 2730 | 26.1% | -0.01 | 0.72 | 0.40 | 1.05 | — |
| — | 232.30 | 260.30 | 246.30 | — | — | 2735 | — | — | 0.75 | 0.40 | 1.10 | — |
| — | 227.30 | 255.30 | 241.30 | — | — | 2740 | — | — | 0.80 | 0.45 | 1.15 | — |
| — | 222.40 | 250.40 | 236.40 | — | — | 2745 | — | — | 0.85 | 0.50 | 1.20 | — |
| — | 217.40 | 245.40 | 231.40 | — | — | 2750 | — | — | 0.90 | 0.55 | 1.25 | — |
| — | 212.50 | 240.50 | 226.50 | — | — | 2755 | — | — | 0.95 | 0.60 | 1.30 | — |
| — | 207.60 | 235.60 | 221.60 | — | — | 2760 | — | — | 1.00 | 0.65 | 1.35 | — |
| — | 202.60 | 230.60 | 216.60 | — | — | 2765 | — | — | 1.10 | 0.75 | 1.45 | — |
| — | 197.70 | 225.70 | 211.70 | — | — | 2770 | — | — | 1.15 | 0.80 | 1.50 | — |
| — | 192.80 | 220.80 | 206.80 | — | — | 2775 | — | — | 1.23 | 0.85 | 1.60 | — |
| — | 187.90 | 215.90 | 201.90 | — | — | 2780 | — | — | 1.30 | 0.95 | 1.65 | — |
| — | 183.00 | 211.00 | 197.00 | — | — | 2785 | — | — | 1.40 | 1.05 | 1.75 | — |
| — | 178.10 | 206.10 | 192.10 | — | — | 2790 | — | — | 1.50 | 1.15 | 1.85 | — |
| — | 173.20 | 201.20 | 187.20 | — | — | 2795 | — | — | 1.62 | 1.25 | 2.00 | — |
| — | 168.30 | 196.30 | 182.30 | — | — | 2800 | — | — | 1.73 | 1.35 | 2.10 | — |
| — | 163.50 | 191.50 | 177.50 | — | — | 2805 | — | — | 1.85 | 1.45 | 2.25 | — |
| — | 158.60 | 186.60 | 172.60 | — | — | 2810 | — | — | 2.10 | 1.85 | 2.35 | — |
| — | 153.80 | 181.80 | 167.80 | — | — | 2815 | — | — | 2.15 | 1.75 | 2.55 | — |
| — | 149.00 | 177.00 | 163.00 | +0.95 | 21.8% | 2820 | 21.8% | -0.05 | 2.30 | 1.90 | 2.70 | — |
| — | 144.20 | 172.20 | 158.20 | +0.95 | 21.6% | 2825 | 21.6% | -0.05 | 2.48 | 2.05 | 2.90 | — |
| — | 139.40 | 167.40 | 153.40 | +0.94 | 21.4% | 2830 | 21.4% | -0.06 | 2.67 | 2.25 | 3.10 | — |
| — | 134.60 | 162.60 | 148.60 | +0.94 | 21.2% | 2835 | 21.2% | -0.06 | 2.88 | 2.45 | 3.30 | — |
| — | 129.80 | 157.80 | 143.80 | — | — | 2840 | 20.9% | -0.07 | 3.15 | 2.70 | 3.60 | — |
| — | 125.10 | 153.10 | 139.10 | +0.93 | 20.7% | 2845 | 20.7% | -0.07 | 3.35 | 2.90 | 3.80 | — |
| — | 120.40 | 148.40 | 134.40 | +0.92 | 20.5% | 2850 | 20.5% | -0.08 | 3.60 | 3.10 | 4.10 | — |
| — | 115.70 | 143.70 | 129.70 | +0.92 | 20.3% | 2855 | 20.3% | -0.08 | 3.90 | 3.40 | 4.40 | — |
| — | 111.00 | 139.00 | 125.00 | +0.91 | 20.1% | 2860 | 20.1% | -0.09 | 4.25 | 3.70 | 4.80 | — |
| — | 106.40 | 134.40 | 120.40 | +0.90 | 19.9% | 2865 | 19.9% | -0.10 | 4.55 | 4.10 | 5.00 | — |
| — | 101.80 | 129.80 | 115.80 | +0.89 | 19.7% | 2870 | 19.7% | -0.11 | 4.90 | 4.40 | 5.40 | — |
| — | 100.10 | 128.10 | 114.10 | +0.89 | 19.5% | 2875 | 19.5% | -0.11 | 5.30 | 4.80 | 5.80 | — |
| — | 98.20 | 115.20 | 106.70 | +0.88 | 19.3% | 2880 | 19.3% | -0.12 | 5.75 | 5.20 | 6.30 | — |
| — | 93.70 | 110.70 | 102.20 | +0.87 | 19.1% | 2885 | 19.1% | -0.13 | 6.20 | 5.70 | 6.70 | — |
| — | 89.20 | 106.20 | 97.70 | +0.86 | 18.9% | 2890 | 18.9% | -0.14 | 6.70 | 6.20 | 7.20 | — |
| — | 84.80 | 101.80 | 93.30 | +0.85 | 18.7% | 2895 | 18.7% | -0.15 | 7.25 | 6.70 | 7.80 | — |
| — | 80.40 | 97.40 | 88.90 | +0.83 | 18.6% | 2900 | 18.6% | -0.17 | 7.85 | 7.30 | 8.40 | — |
| — | 76.10 | 93.10 | 84.60 | +0.82 | 18.4% | 2905 | 18.4% | -0.18 | 8.55 | 8.00 | 9.10 | — |
| — | 71.80 | 88.80 | 80.30 | +0.81 | 18.2% | 2910 | 18.2% | -0.19 | 9.25 | 8.70 | 9.80 | — |
| — | 67.60 | 84.60 | 76.10 | +0.79 | 18.0% | 2915 | 18.0% | -0.21 | 9.95 | 9.40 | 10.50 | — |
| — | 63.50 | 80.50 | 72.00 | +0.78 | 17.8% | 2920 | 17.8% | -0.22 | 10.80 | 10.20 | 11.40 | — |
| — | 59.40 | 76.40 | 67.90 | +0.76 | 17.6% | 2925 | 17.6% | -0.24 | 11.70 | 11.10 | 12.30 | — |
| — | 55.40 | 72.40 | 63.90 | +0.74 | 17.4% | 2930 | 17.4% | -0.26 | 12.55 | 11.90 | 13.20 | — |
| — | 51.50 | 68.50 | 60.00 | +0.73 | 17.2% | 2935 | 17.2% | -0.27 | 13.70 | 13.10 | 14.30 | — |
| — | 47.70 | 64.70 | 56.20 | +0.71 | 17.0% | 2940 | 17.0% | -0.29 | 14.80 | 14.20 | 15.40 | — |
| — | 43.90 | 60.90 | 52.40 | +0.69 | 16.8% | 2945 | 16.8% | -0.31 | 16.00 | 15.40 | 16.60 | — |
| — | 40.30 | 57.30 | 48.80 | +0.66 | 16.7% | 2950 | 16.7% | -0.34 | 17.30 | 16.70 | 17.90 | — |
| — | 42.10 | 52.80 | 47.45 | +0.64 | 16.5% | 2955 | 16.5% | -0.36 | 18.75 | 18.10 | 19.40 | — |
| — | 38.70 | 49.30 | 44.00 | +0.62 | 16.3% | 2960 | 16.3% | -0.38 | 20.40 | 19.60 | 21.20 | — |
| — | 35.50 | 46.00 | 40.75 | +0.59 | 16.1% | 2965 | 16.1% | -0.41 | 22.05 | 21.30 | 22.80 | — |
| — | 32.40 | 42.90 | 37.65 | +0.57 | 15.9% | 2970 | 15.9% | -0.43 | 23.80 | 23.00 | 24.60 | — |
| — | 32.50 | 34.10 | 33.30 | +0.54 | 15.7% | 2975 | — | — | 25.70 | 24.90 | 26.50 | — |
| — | 29.60 | 31.10 | 30.35 | — | — | 2980 | — | — | 27.75 | 27.00 | 28.50 | — |
| — | 26.70 | 28.30 | 27.50 | +0.48 | 15.4% | 2985 | 15.4% | -0.51 | 29.85 | 29.10 | 30.60 | — |
| — | 24.10 | 25.60 | 24.85 | +0.46 | 15.2% | 2990 | 15.2% | -0.54 | 32.25 | 31.50 | 33.00 | — |
| — | 21.50 | 23.10 | 22.30 | +0.43 | 15.1% | 2995 | 15.1% | -0.57 | 36.00 | 32.00 | 40.00 | — |
| — | 19.20 | 20.70 | 19.95 | +0.40 | 15.0% | 3000 | 15.0% | -0.60 | 40.25 | 34.60 | 45.90 | — |
| — | 17.00 | 18.50 | 17.75 | +0.37 | 14.8% | 3005 | 14.8% | -0.63 | 43.05 | 37.30 | 48.80 | — |
| — | 15.00 | 16.50 | 15.75 | +0.34 | 14.7% | 3010 | 14.7% | -0.66 | 44.30 | 36.80 | 51.80 | — |
| — | 13.40 | 14.60 | 14.00 | +0.31 | 14.6% | 3015 | 14.6% | -0.69 | 47.50 | 40.00 | 55.00 | — |
| — | 11.50 | 12.90 | 12.20 | +0.29 | 14.5% | 3020 | 14.5% | -0.71 | 50.90 | 42.40 | 59.40 | — |
| — | 10.20 | 11.40 | 10.80 | +0.27 | 14.4% | 3025 | 14.4% | -0.74 | 54.40 | 45.90 | 62.90 | — |
| — | 8.80 | 10.00 | 9.40 | +0.24 | 14.3% | 3030 | 14.3% | -0.76 | 58.10 | 49.60 | 66.60 | — |
| — | 7.70 | 8.70 | 8.20 | +0.21 | 14.2% | 3035 | 14.2% | -0.79 | 61.90 | 53.40 | 70.40 | — |
| — | 6.50 | 7.60 | 7.05 | +0.19 | 14.1% | 3040 | 14.1% | -0.81 | 65.80 | 57.30 | 74.30 | — |
| — | 5.60 | 6.70 | 6.15 | +0.17 | 14.1% | 3045 | 14.1% | -0.83 | 69.90 | 61.40 | 78.40 | — |
| — | 4.70 | 5.80 | 5.25 | +0.15 | 14.0% | 3050 | 14.0% | -0.85 | 74.00 | 65.50 | 82.50 | — |
| — | 4.00 | 5.00 | 4.50 | +0.13 | 14.0% | 3055 | 14.0% | -0.87 | 78.30 | 69.80 | 86.80 | — |
| — | 3.30 | 4.40 | 3.85 | +0.12 | 14.0% | 3060 | 14.0% | -0.88 | 82.70 | 74.20 | 91.20 | — |
| — | 2.80 | 3.80 | 3.30 | +0.11 | 14.0% | 3065 | 14.0% | -0.90 | 87.10 | 78.60 | 95.60 | — |
| — | 2.30 | 3.20 | 2.75 | +0.09 | 14.0% | 3070 | 14.0% | -0.91 | 91.70 | 83.20 | 100.20 | — |
| — | 1.90 | 2.70 | 2.30 | +0.08 | 14.0% | 3075 | 14.0% | -0.92 | 96.30 | 87.80 | 104.80 | — |
| — | 1.55 | 2.40 | 1.98 | +0.07 | 14.0% | 3080 | 14.0% | -0.93 | 100.90 | 92.40 | 109.40 | — |
| — | 1.30 | 2.10 | 1.70 | +0.06 | 14.0% | 3085 | 14.0% | -0.94 | 105.60 | 97.10 | 114.10 | — |
| — | 1.05 | 1.80 | 1.43 | +0.05 | 14.1% | 3090 | 14.1% | -0.95 | 114.10 | 100.10 | 128.10 | — |
| — | 0.80 | 1.55 | 1.18 | +0.05 | 14.1% | 3095 | 14.1% | -0.95 | 115.10 | 101.10 | 129.10 | — |
| — | 0.65 | 1.35 | 1.00 | +0.04 | 14.2% | 3100 | 14.2% | -0.96 | 119.90 | 105.90 | 133.90 | — |
| — | 0.50 | 1.20 | 0.85 | +0.03 | 14.2% | 3105 | — | — | 124.80 | 110.80 | 138.80 | — |
| — | 0.35 | 1.05 | 0.70 | — | — | 3110 | — | — | 129.70 | 115.70 | 143.70 | — |
| — | 0.25 | 0.95 | 0.60 | — | — | 3115 | — | — | 134.50 | 120.50 | 148.50 | — |
| — | 0.15 | 0.80 | 0.47 | — | — | 3120 | — | — | 139.40 | 125.40 | 153.40 | — |
| — | 0.10 | 0.75 | 0.42 | — | — | 3125 | — | — | 144.40 | 130.40 | 158.40 | — |
| — | 0.05 | 0.65 | 0.35 | — | — | 3130 | — | — | 149.30 | 135.30 | 163.30 | — |
| — | — | 0.60 | — | — | — | 3135 | — | — | 154.20 | 140.20 | 168.20 | — |
| — | — | 0.55 | — | — | — | 3140 | — | — | 159.20 | 145.20 | 173.20 | — |
| — | — | 0.50 | — | — | — | 3145 | — | — | 164.10 | 150.10 | 178.10 | — |
| — | — | 0.50 | — | — | — | 3150 | — | — | 169.10 | 155.10 | 183.10 | — |
| — | — | 0.45 | — | — | — | 3155 | — | — | 174.10 | 160.10 | 188.10 | — |
| — | — | 0.40 | — | — | — | 3160 | — | — | 179.10 | 165.10 | 193.10 | — |
| — | — | 0.40 | — | — | — | 3165 | — | — | 184.00 | 170.00 | 198.00 | — |
| — | — | 0.40 | — | — | — | 3170 | — | — | 189.00 | 175.00 | 203.00 | — |
| — | — | 0.35 | — | — | — | 3175 | — | — | 194.00 | 180.00 | 208.00 | — |
| — | — | 0.35 | — | — | — | 3180 | — | — | 199.00 | 185.00 | 213.00 | — |
| — | — | 0.35 | — | — | — | 3185 | — | — | 204.00 | 190.00 | 218.00 | — |
| — | — | 0.30 | — | — | — | 3190 | — | — | 208.90 | 194.90 | 222.90 | — |
| — | — | 0.30 | — | +0.00 | 16.2% | 3195 | 16.2% | -1.00 | 213.90 | 199.90 | 227.90 | — |
| — | — | 0.30 | — | +0.00 | 16.3% | 3200 | 16.3% | -1.00 | 218.90 | 204.90 | 232.90 | — |
| — | — | 0.30 | — | +0.00 | 16.5% | 3205 | 16.5% | -1.00 | 223.90 | 209.90 | 237.90 | — |
| — | — | 0.30 | — | +0.00 | 16.6% | 3210 | 16.6% | -1.00 | 228.90 | 214.90 | 242.90 | — |
| — | — | 0.30 | — | +0.00 | 16.7% | 3215 | 16.7% | -1.00 | 233.90 | 219.90 | 247.90 | — |
| — | — | 0.30 | — | +0.00 | 16.8% | 3220 | 16.8% | -1.00 | 238.90 | 224.90 | 252.90 | — |
| — | — | 0.30 | — | +0.00 | 16.9% | 3225 | 16.9% | -1.00 | 243.90 | 229.90 | 257.90 | — |
| — | — | 0.30 | — | +0.00 | 17.1% | 3230 | 17.1% | -1.00 | 248.90 | 234.90 | 262.90 | — |
| — | — | 0.25 | — | +0.00 | 17.2% | 3235 | 17.2% | -1.00 | 253.90 | 239.90 | 267.90 | — |
| — | — | 0.25 | — | +0.00 | 17.3% | 3240 | 17.3% | -1.00 | 258.80 | 244.80 | 272.80 | — |
| — | — | 0.25 | — | +0.00 | 17.4% | 3245 | 17.4% | -1.00 | 263.80 | 249.80 | 277.80 | — |
| — | — | 0.15 | — | +0.00 | 17.5% | 3250 | 17.5% | -1.00 | 268.80 | 254.80 | 282.80 | — |
| — | — | 0.15 | — | +0.00 | 17.7% | 3255 | 17.7% | -1.00 | 273.80 | 259.80 | 287.80 | — |
| — | — | 0.15 | — | +0.00 | 17.8% | 3260 | 17.8% | -1.00 | 278.80 | 264.80 | 292.80 | — |
| — | — | 0.15 | — | +0.00 | 17.9% | 3265 | 17.9% | -1.00 | 283.80 | 269.80 | 297.80 | — |
| — | — | 0.15 | — | +0.00 | 18.0% | 3270 | 18.0% | -1.00 | 288.80 | 274.80 | 302.80 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.